China Touyun Tech Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.580	0.580	0.580	0.580	0.580	0
2023-08-17	0.550	0.560	0.550	0.560	0.560	173,125
2023-08-16	0.530	0.530	0.530	0.530	0.530	0
2023-08-15	0.530	0.530	0.530	0.530	0.530	0
2023-08-14	0.600	0.600	0.520	0.530	0.530	480,000
2023-08-11	0.580	0.580	0.580	0.580	0.580	0
2023-08-10	0.580	0.610	0.580	0.580	0.580	440,000
2023-08-09	0.580	0.580	0.580	0.580	0.580	0
2023-08-08	0.530	0.580	0.500	0.580	0.580	570,000
2023-08-07	0.580	0.580	0.530	0.530	0.530	146,250
2023-08-04	0.540	0.540	0.540	0.540	0.540	50,000
2023-08-03	0.580	0.580	0.580	0.580	0.580	0
2023-08-02	0.570	0.570	0.570	0.570	0.570	0
2023-08-01	0.560	0.560	0.530	0.530	0.530	70,000
2023-07-31	0.680	0.680	0.550	0.560	0.560	380,625
2023-07-28	0.600	0.600	0.600	0.600	0.600	0
2023-07-27	0.560	0.560	0.560	0.560	0.560	28,750
2023-07-26	0.680	0.680	0.570	0.640	0.640	280,000
2023-07-25	0.630	0.630	0.630	0.630	0.630	0
2023-07-24	0.630	0.630	0.630	0.630	0.630	0
2023-07-21	0.540	0.640	0.540	0.640	0.640	50,000
2023-07-20	0.650	0.650	0.650	0.650	0.650	0
2023-07-19	0.630	0.630	0.630	0.630	0.630	0
2023-07-18	0.630	0.630	0.630	0.630	0.630	0
2023-07-14	0.620	0.630	0.620	0.630	0.630	340,000
2023-07-13	0.600	0.630	0.600	0.630	0.630	30,000
2023-07-12	0.620	0.630	0.580	0.630	0.630	240,625
2023-07-11	0.600	0.600	0.600	0.600	0.600	220,000
2023-07-10	0.550	0.600	0.550	0.560	0.560	590,625
2023-07-07	0.540	0.540	0.540	0.540	0.540	0
2023-07-06	0.540	0.540	0.540	0.540	0.540	0
2023-07-05	0.490	0.550	0.460	0.540	0.540	4,257,250
2023-07-04	0.480	0.480	0.450	0.450	0.450	203,493
2023-07-03	0.520	0.520	0.520	0.520	0.520	0
2023-06-30	0.510	0.510	0.510	0.510	0.510	0
2023-06-29	0.475	0.510	0.470	0.510	0.510	14,061,250
2023-06-28	0.530	0.550	0.480	0.500	0.500	710,000
2023-06-27	0.520	0.520	0.495	0.495	0.495	53,125
2023-06-26	0.600	0.600	0.580	0.580	0.580	10,030,000
2023-06-23	0.560	0.620	0.530	0.550	0.550	35,703,125
2023-06-21	0.500	0.510	0.485	0.510	0.510	60,000
2023-06-20	0.610	0.610	0.610	0.610	0.610	0
2023-06-19	0.630	0.630	0.630	0.630	0.630	10,000
2023-06-16	0.500	0.500	0.500	0.500	0.500	20,000
2023-06-15	0.530	0.530	0.520	0.520	0.520	450,000
2023-06-14	0.500	0.500	0.500	0.500	0.500	10,000
2023-06-13	0.475	0.490	0.475	0.490	0.490	140,000
2023-06-12	0.500	0.500	0.500	0.500	0.500	0
2023-06-09	0.510	0.510	0.450	0.485	0.485	130,000
2023-06-08	0.500	0.530	0.485	0.510	0.510	65,625
2023-06-07	0.520	0.520	0.500	0.500	0.500	120,000
2023-06-06	0.570	0.570	0.490	0.560	0.560	350,000
2023-06-05	0.580	0.580	0.580	0.580	0.580	0
2023-06-02	0.580	0.580	0.580	0.580	0.580	34,687
2023-06-01	0.550	0.550	0.550	0.550	0.550	0
2023-05-31	0.570	0.570	0.520	0.550	0.550	480,000
2023-05-30	0.560	0.650	0.530	0.530	0.530	160,000
2023-05-29	0.580	0.580	0.530	0.530	0.530	291,250
2023-05-25	0.550	0.570	0.530	0.570	0.570	60,000
2023-05-24	0.590	0.590	0.590	0.590	0.590	0

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.